Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 30.70 | 30.89 | 30.66 | 30.80 | 30.80 | 149,541 |
07 Dec 2023 | 30.70 | 30.75 | 30.59 | 30.68 | 30.68 | 148,900 |
06 Dec 2023 | 30.85 | 30.95 | 30.57 | 30.58 | 30.58 | 121,100 |
05 Dec 2023 | 30.99 | 31.00 | 30.78 | 30.81 | 30.81 | 138,600 |
04 Dec 2023 | 31.02 | 31.25 | 31.01 | 31.08 | 31.08 | 164,000 |
01 Dec 2023 | 30.97 | 31.36 | 30.91 | 31.23 | 31.23 | 233,500 |
30 Nov 2023 | 30.78 | 31.00 | 30.72 | 30.99 | 30.99 | 147,500 |
29 Nov 2023 | 30.70 | 30.81 | 30.62 | 30.66 | 30.66 | 245,900 |
28 Nov 2023 | 30.68 | 30.84 | 30.56 | 30.59 | 30.59 | 203,900 |
27 Nov 2023 | 30.72 | 30.76 | 30.64 | 30.71 | 30.71 | 194,000 |
24 Nov 2023 | 30.67 | 30.87 | 30.67 | 30.83 | 30.83 | 170,300 |
22 Nov 2023 | 30.49 | 30.71 | 30.44 | 30.69 | 30.69 | 171,900 |
21 Nov 2023 | 30.54 | 30.68 | 30.47 | 30.61 | 30.61 | 128,000 |
20 Nov 2023 | 30.49 | 30.71 | 30.45 | 30.63 | 30.63 | 166,800 |
17 Nov 2023 | 30.33 | 30.53 | 30.31 | 30.44 | 30.44 | 182,700 |
16 Nov 2023 | 30.41 | 30.45 | 30.05 | 30.22 | 30.22 | 191,300 |
15 Nov 2023 | 30.54 | 30.82 | 30.51 | 30.53 | 30.53 | 176,300 |
14 Nov 2023 | 30.30 | 30.61 | 30.30 | 30.50 | 30.50 | 467,300 |
13 Nov 2023 | 29.87 | 30.05 | 29.87 | 30.00 | 30.00 | 967,900 |
10 Nov 2023 | 29.74 | 29.94 | 29.59 | 29.92 | 29.92 | 202,600 |
09 Nov 2023 | 29.86 | 29.86 | 29.53 | 29.54 | 29.54 | 444,300 |
08 Nov 2023 | 29.90 | 30.00 | 29.70 | 29.75 | 29.75 | 290,700 |
07 Nov 2023 | 29.92 | 29.93 | 29.74 | 29.86 | 29.86 | 204,800 |
06 Nov 2023 | 30.30 | 30.34 | 29.95 | 30.05 | 30.05 | 194,400 |
03 Nov 2023 | 30.21 | 30.38 | 30.14 | 30.21 | 30.21 | 261,300 |
02 Nov 2023 | 29.51 | 30.13 | 29.51 | 30.10 | 30.10 | 540,700 |
01 Nov 2023 | 29.36 | 29.53 | 29.21 | 29.43 | 29.43 | 627,500 |
31 Oct 2023 | 29.15 | 29.31 | 28.98 | 29.28 | 29.28 | 728,900 |
30 Oct 2023 | 29.08 | 29.22 | 28.86 | 29.05 | 29.05 | 549,400 |
27 Oct 2023 | 29.34 | 29.34 | 28.93 | 29.02 | 29.02 | 517,900 |
26 Oct 2023 | 29.32 | 29.54 | 29.26 | 29.35 | 29.35 | 606,400 |
25 Oct 2023 | 29.65 | 29.69 | 29.41 | 29.47 | 29.47 | 561,200 |
24 Oct 2023 | 29.76 | 29.94 | 29.61 | 29.74 | 29.74 | 357,600 |
23 Oct 2023 | 29.70 | 29.88 | 29.59 | 29.66 | 29.66 | 461,500 |
20 Oct 2023 | 30.33 | 30.33 | 29.95 | 29.96 | 29.96 | 406,900 |
19 Oct 2023 | 30.75 | 30.83 | 30.38 | 30.41 | 30.41 | 435,100 |
18 Oct 2023 | 31.11 | 31.13 | 30.79 | 30.84 | 30.84 | 334,800 |
17 Oct 2023 | 30.80 | 31.24 | 30.80 | 31.16 | 31.16 | 256,400 |
16 Oct 2023 | 30.78 | 31.04 | 30.74 | 30.96 | 30.96 | 255,400 |
13 Oct 2023 | 30.65 | 30.74 | 30.51 | 30.63 | 30.63 | 317,300 |
12 Oct 2023 | 30.62 | 30.62 | 30.25 | 30.42 | 30.42 | 344,100 |
11 Oct 2023 | 30.43 | 30.53 | 30.26 | 30.52 | 30.52 | 207,200 |
10 Oct 2023 | 30.34 | 30.61 | 30.27 | 30.44 | 30.44 | 222,200 |
09 Oct 2023 | 29.98 | 30.34 | 29.93 | 30.28 | 30.28 | 256,400 |
06 Oct 2023 | 29.39 | 30.00 | 29.28 | 29.81 | 29.81 | 490,600 |
05 Oct 2023 | 29.25 | 29.44 | 29.23 | 29.38 | 29.38 | 216,400 |
04 Oct 2023 | 29.38 | 29.41 | 29.10 | 29.35 | 29.35 | 252,400 |
03 Oct 2023 | 29.56 | 29.70 | 29.28 | 29.47 | 29.47 | 213,000 |
02 Oct 2023 | 30.08 | 30.08 | 29.54 | 29.75 | 29.75 | 609,500 |
29 Sept 2023 | 30.54 | 30.54 | 30.08 | 30.15 | 30.15 | 622,500 |
28 Sept 2023 | 30.21 | 30.50 | 30.21 | 30.41 | 30.41 | 250,700 |
27 Sept 2023 | 30.11 | 30.33 | 30.03 | 30.20 | 30.20 | 255,900 |
26 Sept 2023 | 30.00 | 30.14 | 29.85 | 29.90 | 29.90 | 167,600 |
25 Sept 2023 | 29.89 | 30.21 | 29.88 | 30.21 | 30.21 | 233,700 |
22 Sept 2023 | 30.09 | 30.20 | 29.97 | 29.97 | 29.97 | 101,400 |
21 Sept 2023 | 30.41 | 30.44 | 29.97 | 29.97 | 29.97 | 146,000 |
20 Sept 2023 | 30.78 | 30.91 | 30.50 | 30.51 | 30.51 | 117,200 |
19 Sept 2023 | 30.82 | 30.85 | 30.60 | 30.73 | 30.73 | 89,300 |
18 Sept 2023 | 30.79 | 30.88 | 30.68 | 30.78 | 30.78 | 319,500 |
18 Sept 2023 | 0.086 Dividend | |||||
15 Sept 2023 | 31.19 | 31.25 | 30.85 | 30.86 | 30.77 | 83,400 |
14 Sept 2023 | 31.25 | 31.37 | 31.22 | 31.34 | 31.25 | 97,100 |
13 Sept 2023 | 31.13 | 31.23 | 30.90 | 30.98 | 30.89 | 563,600 |
12 Sept 2023 | 31.02 | 31.22 | 31.02 | 31.12 | 31.03 | 90,000 |
11 Sept 2023 | 31.38 | 31.44 | 30.99 | 31.01 | 30.92 | 125,900 |
08 Sept 2023 | 31.18 | 31.30 | 31.15 | 31.21 | 31.12 | 94,900 |
07 Sept 2023 | 31.12 | 31.21 | 30.99 | 31.12 | 31.03 | 206,700 |
06 Sept 2023 | 31.41 | 31.51 | 31.12 | 31.28 | 31.19 | 208,100 |
05 Sept 2023 | 31.67 | 31.69 | 31.46 | 31.47 | 31.38 | 126,000 |
01 Sept 2023 | 31.56 | 31.65 | 31.52 | 31.60 | 31.51 | 322,500 |
31 Aug 2023 | 31.43 | 31.44 | 31.29 | 31.29 | 31.20 | 537,300 |
30 Aug 2023 | 31.33 | 31.48 | 31.32 | 31.42 | 31.33 | 109,600 |
29 Aug 2023 | 30.92 | 31.30 | 30.85 | 31.30 | 31.21 | 152,400 |
28 Aug 2023 | 30.87 | 31.05 | 30.80 | 30.93 | 30.84 | 104,400 |
25 Aug 2023 | 30.73 | 30.85 | 30.49 | 30.75 | 30.66 | 241,600 |
24 Aug 2023 | 30.91 | 31.01 | 30.56 | 30.56 | 30.47 | 268,100 |
23 Aug 2023 | 30.95 | 31.04 | 30.77 | 30.98 | 30.89 | 117,300 |
22 Aug 2023 | 31.22 | 31.24 | 30.96 | 30.98 | 30.89 | 282,000 |
21 Aug 2023 | 31.14 | 31.23 | 30.97 | 31.16 | 31.07 | 253,200 |
18 Aug 2023 | 30.67 | 31.03 | 30.62 | 30.99 | 30.90 | 156,000 |
17 Aug 2023 | 31.10 | 31.19 | 30.84 | 30.87 | 30.78 | 150,200 |
16 Aug 2023 | 31.12 | 31.29 | 30.90 | 30.90 | 30.81 | 191,600 |
15 Aug 2023 | 31.33 | 31.33 | 31.10 | 31.15 | 31.06 | 227,100 |
14 Aug 2023 | 31.39 | 31.54 | 31.25 | 31.53 | 31.44 | 218,000 |
11 Aug 2023 | 31.24 | 31.52 | 31.23 | 31.43 | 31.34 | 234,200 |
10 Aug 2023 | 31.56 | 31.79 | 31.26 | 31.33 | 31.24 | 135,400 |
09 Aug 2023 | 31.37 | 31.60 | 31.37 | 31.44 | 31.35 | 98,200 |
08 Aug 2023 | 31.00 | 31.23 | 30.94 | 31.22 | 31.13 | 80,300 |
07 Aug 2023 | 31.24 | 31.34 | 31.16 | 31.28 | 31.19 | 74,200 |
04 Aug 2023 | 31.37 | 31.49 | 31.08 | 31.11 | 31.02 | 143,500 |
03 Aug 2023 | 31.27 | 31.61 | 31.21 | 31.42 | 31.33 | 195,000 |
02 Aug 2023 | 31.43 | 31.47 | 31.19 | 31.28 | 31.19 | 269,200 |
01 Aug 2023 | 31.66 | 31.73 | 31.56 | 31.69 | 31.60 | 367,200 |
31 Jul 2023 | 31.68 | 31.81 | 31.67 | 31.79 | 31.70 | 494,000 |
28 Jul 2023 | 31.57 | 31.60 | 31.40 | 31.57 | 31.48 | 109,600 |
27 Jul 2023 | 31.76 | 31.82 | 31.33 | 31.39 | 31.30 | 295,800 |
26 Jul 2023 | 31.48 | 31.69 | 31.44 | 31.59 | 31.50 | 236,500 |
25 Jul 2023 | 31.42 | 31.80 | 31.41 | 31.69 | 31.60 | 280,600 |
24 Jul 2023 | 31.39 | 31.57 | 31.33 | 31.47 | 31.38 | 251,800 |
21 Jul 2023 | 31.36 | 31.43 | 31.22 | 31.34 | 31.25 | 581,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |